| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | NOK | 47.7 | 47.7 | 46.9 | 46.9 | 46.9 | -0.625 (-1.32%) | 1,597 |
| 24 Jan 2018 | NOK | 48.1663 | 48.1663 | 47.525 | 47.525 | 47.525 | -1.225 (-2.51%) | 1,275 |
| 23 Jan 2018 | NOK | 48.75 | 48.75 | 47.6976 | 48.75 | 48.75 | -0.65 (-1.32%) | 7,192 |
| 22 Jan 2018 | NOK | 49.4 | 50.0515 | 49.4 | 49.4 | 49.4 | +0.7 (+1.44%) | 3,369 |
| 19 Jan 2018 | NOK | 48.475 | 48.7 | 48.475 | 48.7 | 48.7 | +0.5 (+1.04%) | 7,507 |
| 18 Jan 2018 | NOK | 47.95 | 48.2 | 47.95 | 48.2 | 48.2 | +0.975 (+2.06%) | 20,308 |
| 17 Jan 2018 | NOK | 47.45 | 47.45 | 47.225 | 47.225 | 47.225 | -0.875 (-1.82%) | 18,271 |
| 16 Jan 2018 | NOK | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | +0.725 (+1.53%) | 0 |
| 15 Jan 2018 | NOK | 47.45 | 47.45 | 47.375 | 47.375 | 47.375 | -1.45 (-2.97%) | 15,284 |
| 12 Jan 2018 | NOK | 47.5 | 48.825 | 47.5 | 48.825 | 48.825 | +1.6 (+3.39%) | 3,540 |
| 11 Jan 2018 | NOK | 47.0646 | 47.225 | 47.0646 | 47.225 | 47.225 | +0.925 (+2.00%) | 4,311 |
| 10 Jan 2018 | NOK | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | +0.625 (+1.37%) | 0 |
| 9 Jan 2018 | NOK | 45.675 | 46.05 | 45.675 | 45.675 | 45.675 | +0.35 (+0.77%) | 2,233 |
| 8 Jan 2018 | NOK | 46.05 | 46.2 | 45.0738 | 45.325 | 45.325 | -0.5 (-1.09%) | 41,320 |
| 5 Jan 2018 | NOK | 45.825 | 46.3 | 45.825 | 45.825 | 45.825 | +0.7 (+1.55%) | 8,066 |
| 4 Jan 2018 | NOK | 44.55 | 45.125 | 44.55 | 45.125 | 45.125 | +2.05 (+4.76%) | 1,300 |
| 3 Jan 2018 | NOK | 43.075 | 43.4 | 43.075 | 43.075 | 43.075 | 0.0 (0.0%) | 46 |
| 2 Jan 2018 | NOK | 43.0039 | 43.075 | 43.0039 | 43.075 | 43.075 | +1.425 (+3.42%) | 2,278 |
| 29 Dec 2017 | NOK | 41.65 | 41.9 | 41.65 | 41.65 | 41.65 | +0.155 (+0.37%) | 1,176 |
| 28 Dec 2017 | NOK | 41.495 | 41.8962 | 41.495 | 41.495 | 41.495 | -0.4 (-0.95%) | 494 |
| 27 Dec 2017 | NOK | 41.895 | 42 | 41.7 | 41.895 | 41.895 | -0.05 (-0.12%) | 1,896 |
| 22 Dec 2017 | NOK | 41.945 | 42 | 41.8 | 41.945 | 41.945 | +0.14 (+0.33%) | 12,495 |
| 21 Dec 2017 | NOK | 41.805 | 42.1 | 41.7 | 41.805 | 41.805 | 0.0 (0.0%) | 5,230 |
| 20 Dec 2017 | NOK | 41.805 | 42.1 | 41.805 | 41.805 | 41.805 | -0.14 (-0.33%) | 1,859 |
| 19 Dec 2017 | NOK | 41.6125 | 42 | 41.6125 | 41.945 | 41.945 | +0.54 (+1.30%) | 19,661 |
| 18 Dec 2017 | NOK | 41.405 | 41.8 | 41.2 | 41.405 | 41.405 | +0.055 (+0.13%) | 8,346 |
| 15 Dec 2017 | NOK | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.545 (-1.30%) | 0 |
| 14 Dec 2017 | NOK | 41.895 | 41.895 | 41.895 | 41.895 | 41.895 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | NOK | 41.895 | 41.895 | 41.895 | 41.895 | 41.895 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | NOK | 41.895 | 41.895 | 41.895 | 41.895 | 41.895 | +0.85 (+2.07%) | 0 |
